Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.95	24.28	23.85	24.19	49,920	+0.02(+0.09%)
Jan 30, 2017	24.81	24.81	24.15	24.17	38,770	-0.81(-3.24%)
Jan 27, 2017	25.17	25.17	24.78	24.98	26,202	-0.13(-0.54%)
Jan 26, 2017	25.32	25.55	25.03	25.11	33,942	-0.24(-0.95%)
Jan 25, 2017	25.22	25.42	24.87	25.35	56,393	+0.29(+1.17%)
Jan 24, 2017	24.56	25.15	24.30	25.06	42,982	+0.53(+2.17%)
Jan 23, 2017	24.36	25.08	24.30	24.53	38,060	+0.13(+0.52%)
Jan 20, 2017	24.10	24.52	24.10	24.40	132,708	+0.32(+1.34%)
Jan 19, 2017	24.72	24.72	23.97	24.08	90,730	-0.74(-2.99%)
Jan 18, 2017	26.21	26.59	24.36	24.82	135,271	-1.76(-6.62%)
Jan 17, 2017	27.43	28.35	26.53	26.58	85,478	-0.68(-2.50%)
Jan 13, 2017		27.26	27.26	27.26	0	+0.07(+0.25%)
Jan 12, 2017	27.27	27.49	26.71	27.20	51,037	-0.25(-0.93%)
Jan 11, 2017	27.32	27.67	27.30	27.45	50,959	+0.13(+0.47%)
Jan 10, 2017	26.81	27.35	26.14	27.32	55,589	+0.45(+1.67%)
Jan 09, 2017	27.40	27.40	26.78	26.87	60,540	-0.74(-2.69%)
Jan 06, 2017	27.67	27.72	27.49	27.61	34,684	+0.07(+0.24%)
Jan 05, 2017	28.11	28.27	27.20	27.55	73,560	-0.65(-2.31%)
Jan 04, 2017	28.03	28.27	27.82	28.20	54,283	+0.10(+0.35%)
Jan 03, 2017	28.29	28.44	27.80	28.10	75,174	-0.13(-0.48%)
Dec 30, 2016		28.24	28.24	28.24	0	-0.06(-0.21%)
Dec 29, 2016	28.54	28.57	27.77	28.30	48,837	-0.16(-0.55%)
Dec 28, 2016	28.24	28.65	28.21	28.45	58,211	-0.01(-0.03%)
Dec 27, 2016	28.31	28.67	28.31	28.46	78,349	+0.19(+0.69%)
Dec 23, 2016		28.27	28.27	28.27	0	-0.13(-0.47%)
Dec 22, 2016	28.58	28.58	28.28	28.40	43,577	+0.02(+0.08%)
Dec 21, 2016	28.68	28.74	28.36	28.38	53,411	-0.23(-0.81%)
Dec 20, 2016	28.06	28.97	28.06	28.61	90,730	+0.58(+2.08%)
Dec 19, 2016	27.43	28.11	27.29	28.03	41,868	+0.64(+2.32%)
Dec 16, 2016	27.20	27.67	27.07	27.39	114,531	+0.29(+1.08%)
Dec 15, 2016	26.20	27.23	26.20	27.10	72,699	+1.03(+3.94%)
Dec 14, 2016	25.83	26.31	25.68	26.07	33,059	+0.02(+0.09%)
Dec 13, 2016	26.05	26.13	25.37	26.05	50,760	-0.06(-0.23%)
Dec 12, 2016	27.05	27.15	26.04	26.11	64,239	-1.05(-3.86%)
Dec 09, 2016	26.42	27.52	26.42	27.16	59,233	+0.60(+2.24%)
Dec 08, 2016	25.54	26.66	25.38	26.56	53,805	+1.03(+4.03%)
Dec 07, 2016	25.91	25.91	25.29	25.53	52,766	-0.20(-0.79%)
Dec 06, 2016	24.68	26.01	24.27	25.73	104,067	+1.33(+5.45%)
Dec 05, 2016	24.08	24.45	23.98	24.41	53,902	+0.48(+2.03%)
Dec 02, 2016	24.09	24.16	23.36	23.92	34,451	-0.25(-1.03%)
Dec 01, 2016	24.21	24.65	23.97	24.17	53,648	+0.07(+0.27%)
Nov 30, 2016	24.32	24.32	23.86	24.10	57,797	-0.11(-0.46%)
Nov 29, 2016	24.13	24.96	24.13	24.21	53,748	-0.21(-0.84%)
Nov 28, 2016	24.82	24.98	24.33	24.42	48,695	-0.44(-1.77%)
Nov 25, 2016	25.42	25.71	24.65	24.86	26,343	-0.28(-1.11%)
Nov 23, 2016		25.14	25.14	25.14	0	-0.37(-1.44%)
Nov 22, 2016	24.88	25.56	24.80	25.51	48,265	+0.73(+2.94%)
Nov 21, 2016	24.27	24.90	23.88	24.78	44,497	+0.62(+2.59%)
Nov 18, 2016	24.16	24.41	23.88	24.16	65,272	-0.03(-0.12%)
Nov 17, 2016	24.21	24.32	23.92	24.18	45,020	-0.04(-0.15%)
Nov 16, 2016	23.64	24.24	23.35	24.22	58,924	+0.42(+1.76%)
Nov 15, 2016	23.44	23.93	23.14	23.80	37,856	+0.14(+0.59%)
Nov 14, 2016	23.24	24.35	23.21	23.66	65,658	+0.59(+2.55%)
Nov 11, 2016	22.70	23.11	22.04	23.08	173,664	+0.19(+0.83%)
Nov 10, 2016	22.11	23.25	21.71	22.88	116,785	+0.72(+3.25%)
Nov 09, 2016	20.53	22.16	20.28	22.16	64,663	+1.70(+8.29%)
Nov 08, 2016	20.34	20.53	20.20	20.47	21,564	+0.01(+0.04%)
Nov 07, 2016	20.18	20.48	20.03	20.46	30,060	+0.53(+2.65%)
Nov 04, 2016	19.85	20.17	19.85	19.93	29,257	+0.03(+0.15%)
Nov 03, 2016	19.88	19.99	19.84	19.90	42,040	+0.03(+0.15%)
Nov 02, 2016	19.93	19.93	19.84	19.87	24,961	-0.07(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.